Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pc-Tel Inc (NQ: PCTI )

6.990 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 4.598 4.629 4.446 4.492 44,589 -0.11(-2.32%)
May 27, 2010 4.362 4.598 4.362 4.598 67,679 +0.34(+8.06%)
May 26, 2010 4.324 4.545 4.247 4.255 54,051 -0.05(-1.24%)
May 25, 2010 4.270 4.369 4.263 4.308 39,714 -0.08(-1.74%)
May 24, 2010 4.408 4.545 4.377 4.385 32,624 -0.03(-0.69%)
May 21, 2010 4.400 4.522 4.392 4.415 79,969 +0.00(+0.00%)
May 20, 2010 4.377 4.804 4.331 4.415 116,875 -0.50(-10.09%)
May 19, 2010 4.957 4.995 4.850 4.911 35,464 +0.03(+0.63%)
May 18, 2010 5.140 5.193 4.865 4.880 33,519 -0.18(-3.47%)
May 17, 2010 4.873 5.079 4.758 5.056 60,325 +0.23(+4.74%)
May 14, 2010 4.995 4.995 4.766 4.827 42,501 -0.19(-3.80%)
May 13, 2010 5.185 5.185 4.888 5.018 63,253 -0.20(-3.80%)
May 12, 2010 4.911 5.231 4.880 5.216 48,789 +0.31(+6.21%)
May 11, 2010 4.835 4.919 4.667 4.911 35,212 +0.19(+4.04%)
May 10, 2010 4.659 4.789 4.522 4.720 77,550 +0.23(+5.09%)
May 07, 2010 4.797 4.865 4.484 4.492 69,481 -0.31(-6.36%)
May 06, 2010 4.934 5.147 4.781 4.797 69,070 -0.14(-2.93%)
May 05, 2010 4.957 4.972 4.777 4.941 48,037 +0.02(+0.31%)
May 04, 2010 5.063 5.063 4.880 4.926 47,809 -0.22(-4.30%)
May 03, 2010 4.980 5.155 4.972 5.147 36,442 +0.18(+3.69%)
Apr 30, 2010 5.307 5.338 4.964 4.964 50,728 -0.36(-6.73%)
Apr 29, 2010 5.254 5.338 5.109 5.323 30,678 +0.08(+1.45%)
Apr 28, 2010 5.094 5.292 5.086 5.246 8,436 +0.17(+3.30%)
Apr 27, 2010 5.185 5.338 5.079 5.079 21,549 -0.14(-2.77%)
Apr 26, 2010 5.193 5.292 5.086 5.224 24,154 +0.01(+0.15%)
Apr 23, 2010 5.399 5.429 5.155 5.216 76,948 -0.18(-3.25%)
Apr 22, 2010 5.109 5.422 5.079 5.391 62,557 +0.21(+4.12%)
Apr 21, 2010 5.231 5.231 5.079 5.178 32,086 -0.06(-1.16%)
Apr 20, 2010 5.185 5.239 5.155 5.239 15,908 +0.05(+1.03%)
Apr 19, 2010 5.102 5.208 4.980 5.185 31,268 +0.04(+0.74%)
Apr 16, 2010 5.185 5.231 5.147 5.147 58,856 -0.06(-1.17%)
Apr 15, 2010 5.170 5.262 5.094 5.208 54,919 +0.04(+0.74%)
Apr 14, 2010 4.941 5.178 4.911 5.170 50,698 +0.23(+4.63%)
Apr 13, 2010 4.896 5.004 4.896 4.941 18,650 +0.08(+1.73%)
Apr 12, 2010 4.911 4.949 4.827 4.858 31,489 -0.07(-1.39%)
Apr 09, 2010 4.842 4.987 4.835 4.926 55,297 +0.07(+1.41%)
Apr 08, 2010 4.865 4.888 4.835 4.858 18,064 -0.04(-0.78%)
Apr 07, 2010 4.827 4.980 4.827 4.896 41,637 +0.05(+0.94%)
Apr 06, 2010 4.743 4.873 4.743 4.850 27,932 +0.07(+1.44%)
Apr 05, 2010 4.751 4.812 4.690 4.781 21,309 +0.03(+0.64%)
Apr 01, 2010 4.728 4.751 4.751 4.751 26,358 +0.04(+0.81%)
Mar 31, 2010 4.781 4.781 4.629 4.713 70,856 -0.10(-2.06%)
Mar 30, 2010 4.751 4.858 4.636 4.812 25,812 +0.15(+3.27%)
Mar 29, 2010 4.827 4.827 4.606 4.659 41,875 -0.15(-3.17%)
Mar 26, 2010 4.751 4.860 4.751 4.812 22,517 +0.07(+1.45%)
Mar 25, 2010 4.919 4.923 4.713 4.743 183,143 -0.12(-2.51%)
Mar 24, 2010 4.941 5.025 4.850 4.865 39,864 -0.11(-2.15%)
Mar 23, 2010 4.758 5.018 4.598 4.972 79,997 +0.18(+3.66%)
Mar 22, 2010 4.568 4.858 4.568 4.797 82,326 +0.20(+4.31%)
Mar 19, 2010 4.766 4.766 4.568 4.598 79,964 -0.14(-3.05%)
Mar 18, 2010 4.728 4.804 4.728 4.743 16,552 -0.03(-0.64%)
Mar 17, 2010 4.758 4.819 4.713 4.774 28,570 +0.01(+0.16%)
Mar 16, 2010 4.705 4.781 4.659 4.766 26,296 +0.07(+1.46%)
Mar 15, 2010 4.751 4.812 4.667 4.697 21,107 +0.01(+0.16%)
Mar 12, 2010 4.819 4.819 4.659 4.690 27,547 -0.14(-2.84%)
Mar 11, 2010 4.797 4.827 4.675 4.827 14,987 -0.02(-0.31%)
Mar 10, 2010 4.858 4.880 4.700 4.842 34,364 -0.03(-0.63%)
Mar 09, 2010 4.636 4.873 4.621 4.873 31,264 +0.02(+0.31%)
Mar 08, 2010 4.919 4.941 4.797 4.858 72,018 -0.08(-1.55%)
Mar 05, 2010 4.797 4.964 4.484 4.934 121,247 -0.03(-0.61%)
Mar 04, 2010 4.987 4.987 4.850 4.964 15,838 +0.00(+0.00%)
Mar 03, 2010 5.048 5.048 4.858 4.964 46,948 -0.06(-1.21%)
Mar 02, 2010 4.774 5.124 4.659 5.025 74,614 +0.24(+4.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.